ALSO Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	164.80	165.35	163.00	164.40	164.40	1,819
2026-05-06	161.20	164.00	160.60	161.52	161.52	2,808
2026-05-05	161.80	161.80	158.60	160.20	160.20	3,299
2026-05-04	161.60	164.20	161.60	163.28	163.28	18,477
2026-05-01	161.35	161.35	161.35	161.35	161.35	0
2026-04-30	163.30	163.30	160.20	161.35	161.35	3,387
2026-04-29	166.20	167.60	161.80	163.44	163.44	10,003
2026-04-28	156.20	159.00	155.40	155.80	155.80	5,401
2026-04-27	157.20	160.00	155.80	156.52	156.52	1,892
2026-04-24	160.00	160.99	156.60	157.20	157.20	1,638
2026-04-23	161.40	162.80	159.40	160.20	160.20	2,523
2026-04-22	163.60	164.80	161.40	163.23	163.23	4,857
2026-04-21	163.80	164.60	161.80	162.60	162.60	1,085
2026-04-20	163.80	166.00	161.80	162.60	162.60	3,212
2026-04-17	163.20	165.60	163.20	164.78	164.78	4,436
2026-04-16	160.20	163.00	160.20	162.20	162.20	7,461
2026-04-15	156.60	159.60	156.59	159.60	159.60	4,313
2026-04-14	153.00	158.40	153.00	157.00	157.00	5,650
2026-04-13	151.40	151.54	147.00	151.20	151.20	3,796
2026-04-10	148.80	151.20	148.59	148.93	148.93	4,864
2026-04-09	146.20	148.30	144.40	147.40	147.40	6,105
2026-04-08	141.40	147.60	141.40	146.00	146.00	9,556
2026-04-07	142.60	143.80	139.79	139.88	139.88	2,090
2026-04-02	140.20	141.20	139.20	140.46	140.46	3,100
2026-04-01	143.20	145.80	141.60	142.24	142.24	2,066
2026-03-31	139.60	141.80	139.39	141.80	141.80	1,796
2026-03-30	138.40	139.60	137.60	138.20	138.20	5,328
2026-03-27	138.40	140.80	137.99	138.00	138.00	5,409
2026-03-26	144.40	144.40	138.89	139.00	139.00	5,123
2026-03-25	142.40	144.40	141.79	142.60	142.60	1,204
2026-03-24	141.00	143.20	139.39	141.15	141.15	4,112
2026-03-23	139.60	145.33	138.20	144.43	144.43	6,555
2026-03-20	147.10	147.20	141.59	143.97	143.97	7,759
2026-03-19	153.40	154.80	152.00	152.40	147.10	35,665
2026-03-18	155.40	156.70	153.40	154.57	154.52	5,004
2026-03-17	155.00	155.00	152.40	154.15	154.09	1,707
2026-03-16	157.00	157.00	154.79	154.80	154.75	1,720
2026-03-13	156.40	158.00	156.40	156.80	156.75	2,046
2026-03-12	156.60	157.40	152.40	154.60	154.55	40,914
2026-03-11	157.00	157.80	152.13	152.13	152.08	4,416
2026-03-10	169.00	169.00	164.80	164.80	164.74	1,743
2026-03-09	164.20	164.60	160.80	164.00	163.94	2,438
2026-03-06	162.20	165.80	162.20	165.24	165.18	3,452
2026-03-05	162.40	165.02	162.39	162.40	162.34	4,989
2026-03-04	167.20	168.59	163.59	165.74	165.69	1,665
2026-03-03	165.00	172.00	164.99	169.48	169.42	5,889
2026-03-02	157.80	167.20	157.80	163.20	163.14	3,378
2026-02-27	162.20	164.40	160.20	163.06	163.00	4,053
2026-02-26	161.40	162.20	157.80	159.72	159.67	3,108
2026-02-25	162.60	162.60	156.00	161.20	161.14	11,189
2026-02-24	160.20	163.00	158.40	162.35	162.29	4,992
2026-02-23	153.00	162.00	151.80	159.50	159.44	14,656
2026-02-20	149.00	153.80	149.00	153.60	153.55	8,966
2026-02-19	151.00	154.60	149.00	151.23	151.18	137,994
2026-02-18	140.40	155.20	140.00	148.97	148.91	30,465
2026-02-17	165.00	165.00	133.37	143.40	143.35	49,393
2026-02-16	196.80	197.60	193.80	193.80	193.73	55,775
2026-02-13	197.60	198.00	194.60	196.00	195.93	6,207
2026-02-12	200.00	201.00	198.40	198.60	198.53	8,280
2026-02-11	203.25	204.59	200.46	200.75	200.68	5,027

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.0530 GBX
2025-03-21	0.0510 GBX
2024-03-25	0.0480 GBX
2023-03-21	0.0371 GBX
2022-03-22	0.0430 GBX
2021-03-19	0.0375 GBX
2020-03-26	0.0325 GBX
2019-04-02	0.0300 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.